FTSE 350 Media TR (TRINMX403010)

TRINMX403010
🏛️ Vereinigtes Königreich →
5,998.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 6,290.65 6,337.76 6,229.37 6,334.67 0.0M
2024-12-30 6,340.05 6,344.00 6,259.84 6,290.65 0.0M
2024-12-27 6,320.87 6,352.52 6,304.65 6,340.05 0.0M
2024-12-24 6,301.39 6,338.34 6,300.42 6,320.87 0.0M
2024-12-23 6,335.62 6,335.62 6,237.52 6,301.39 0.0M
2024-12-20 6,367.94 6,369.54 6,283.88 6,335.62 0.0M
2024-12-19 6,494.55 6,494.55 6,349.91 6,367.94 0.0M
2024-12-18 6,453.69 6,513.96 6,453.69 6,494.55 0.0M
2024-12-17 6,488.12 6,489.17 6,440.21 6,453.69 0.0M
2024-12-16 6,528.20 6,528.20 6,477.14 6,488.12 0.0M
2024-12-13 6,540.63 6,569.91 6,508.40 6,528.20 0.0M
2024-12-12 6,506.43 6,548.24 6,482.93 6,540.63 0.0M
2024-12-11 6,468.30 6,558.57 6,449.07 6,506.43 0.0M
2024-12-10 6,472.49 6,494.79 6,460.20 6,468.30 0.0M
2024-12-09 6,539.55 6,578.14 6,440.92 6,472.49 0.0M
2024-12-06 6,576.31 6,576.31 6,531.82 6,539.55 0.0M
2024-12-05 6,557.85 6,591.59 6,544.38 6,576.31 0.0M
2024-12-04 6,532.72 6,567.35 6,516.31 6,557.85 0.0M
2024-12-03 6,533.54 6,560.82 6,515.79 6,532.72 0.0M
2024-12-02 6,470.95 6,533.54 6,466.28 6,533.54 0.0M
2024-11-29 6,462.25 6,474.78 6,435.22 6,470.95 0.0M
2024-11-28 6,481.91 6,512.28 6,453.02 6,462.25 0.0M
2024-11-27 6,488.86 6,507.94 6,467.48 6,481.91 0.0M
2024-11-26 6,465.01 6,502.14 6,456.31 6,488.86 0.0M
2024-11-25 6,467.86 6,510.11 6,465.01 6,465.01 0.0M
2024-11-22 6,289.52 6,482.65 6,289.52 6,467.86 0.0M
2024-11-21 6,190.87 6,296.15 6,190.87 6,289.52 0.0M
2024-11-20 6,235.24 6,235.44 6,185.58 6,190.87 0.0M
2024-11-19 6,245.20 6,245.20 6,169.82 6,235.24 0.0M
2024-11-18 6,190.81 6,245.20 6,184.56 6,245.20 0.0M
2024-11-15 6,342.48 6,344.25 6,149.37 6,190.81 0.0M
2024-11-14 6,264.36 6,346.78 6,253.17 6,342.48 0.0M
2024-11-13 6,312.62 6,312.62 6,242.29 6,264.36 0.0M
2024-11-12 6,432.10 6,432.10 6,291.07 6,312.62 0.0M
2024-11-11 6,397.29 6,468.89 6,397.29 6,432.10 0.0M
2024-11-08 6,334.74 6,413.91 6,333.94 6,397.29 0.0M
2024-11-07 6,402.46 6,410.79 6,334.74 6,334.74 0.0M
2024-11-06 6,345.72 6,497.47 6,345.72 6,402.46 0.0M
2024-11-05 6,283.39 6,361.82 6,264.47 6,345.72 0.0M
2024-11-04 6,293.25 6,311.40 6,274.20 6,283.39 0.0M
2024-11-01 6,196.43 6,303.63 6,193.03 6,293.25 0.0M
2024-10-31 6,262.92 6,262.92 6,165.84 6,196.43 0.0M
2024-10-30 6,340.41 6,340.41 6,239.73 6,262.73 0.0M
2024-10-29 6,356.51 6,387.33 6,319.21 6,340.41 0.0M
2024-10-28 6,277.88 6,379.73 6,277.88 6,356.51 0.0M
2024-10-25 6,257.04 6,296.21 6,221.80 6,277.88 0.0M
2024-10-24 6,215.42 6,277.23 6,213.34 6,257.04 0.0M
2024-10-23 6,184.39 6,220.16 6,157.09 6,215.42 0.0M
2024-10-22 6,250.16 6,250.16 6,158.00 6,184.39 0.0M
2024-10-21 6,304.07 6,323.18 6,246.31 6,250.16 0.0M
2024-10-18 6,375.41 6,375.41 6,262.00 6,304.07 0.0M
2024-10-17 6,285.72 6,378.35 6,285.72 6,375.41 0.0M
2024-10-16 6,268.93 6,318.41 6,264.56 6,281.53 0.0M
2024-10-15 6,186.06 6,303.86 6,186.06 6,268.93 0.0M
2024-10-14 6,145.94 6,187.33 6,136.43 6,186.06 0.0M
2024-10-11 6,113.57 6,166.74 6,110.99 6,145.94 0.0M
2024-10-10 6,139.46 6,149.99 6,094.95 6,113.57 0.0M
2024-10-09 6,084.28 6,151.49 6,082.68 6,129.45 0.0M
2024-10-08 6,073.48 6,092.55 6,040.76 6,084.28 0.0M
2024-10-07 6,061.70 6,086.87 6,041.19 6,073.48 0.0M
2024-10-04 6,110.89 6,110.89 6,009.85 6,061.70 0.0M
2024-10-03 6,126.62 6,157.04 6,084.05 6,110.89 0.0M
2024-10-02 6,122.33 6,134.46 6,091.61 6,126.62 0.0M
2024-10-01 6,068.57 6,161.95 6,068.12 6,122.33 0.0M
2024-09-30 6,175.56 6,175.56 6,060.50 6,068.57 0.0M
2024-09-27 6,187.08 6,202.60 6,157.50 6,175.56 0.0M
2024-09-26 6,224.27 6,283.39 6,146.80 6,187.08 0.0M
2024-09-25 6,228.87 6,258.18 6,210.47 6,224.27 0.0M
2024-09-24 6,272.88 6,311.32 6,191.73 6,228.87 0.0M
2024-09-23 6,225.68 6,272.88 6,185.51 6,272.88 0.0M
2024-09-20 6,251.52 6,267.84 6,212.61 6,225.68 0.0M
2024-09-19 6,181.13 6,262.78 6,156.56 6,251.52 0.0M
2024-09-18 6,256.22 6,256.22 6,156.89 6,181.13 0.0M
2024-09-17 6,247.20 6,301.72 6,247.20 6,256.22 0.0M
2024-09-16 6,241.83 6,261.86 6,220.88 6,247.20 0.0M
2024-09-13 6,241.19 6,290.09 6,237.50 6,241.83 0.0M
2024-09-12 6,162.51 6,291.05 6,162.51 6,241.19 0.0M
2024-09-11 6,184.53 6,215.35 6,147.36 6,162.51 0.0M
2024-09-10 6,177.71 6,205.37 6,145.17 6,184.53 0.0M
2024-09-09 6,095.50 6,177.71 6,095.50 6,177.71 0.0M
2024-09-06 6,078.66 6,168.02 6,068.91 6,095.50 0.0M
2024-09-05 6,122.67 6,148.88 5,999.89 6,078.66 0.0M
2024-09-04 6,126.12 6,126.12 6,057.54 6,122.67 0.0M
2024-09-03 6,138.28 6,187.01 6,120.52 6,126.12 0.0M
2024-09-02 6,116.06 6,142.80 6,102.69 6,138.28 0.0M
2024-08-30 6,163.58 6,164.21 6,098.40 6,116.06 0.0M
2024-08-29 6,081.22 6,172.32 6,078.89 6,163.58 0.0M
2024-08-28 6,051.92 6,097.88 6,051.92 6,081.22 0.0M
2024-08-27 6,063.27 6,095.06 6,041.06 6,051.92 0.0M
2024-08-23 6,076.18 6,079.87 6,048.09 6,063.27 0.0M
2024-08-22 6,085.82 6,103.54 6,071.91 6,076.18 0.0M
2024-08-21 6,069.74 6,105.87 6,063.59 6,085.82 0.0M
2024-08-20 6,102.83 6,112.19 6,057.25 6,069.74 0.0M
2024-08-19 6,080.99 6,118.54 6,042.55 6,102.83 0.0M
2024-08-16 6,110.58 6,116.80 6,063.90 6,080.99 0.0M
2024-08-15 6,072.37 6,136.54 6,069.09 6,110.58 0.0M
2024-08-14 6,038.77 6,074.27 6,030.03 6,071.29 0.0M
2024-08-13 6,044.83 6,070.86 5,991.31 6,038.77 0.0M
2024-08-12 6,012.74 6,054.17 6,011.63 6,044.83 0.0M
2024-08-09 6,003.82 6,050.96 5,993.42 6,012.74 0.0M
2024-08-08 6,042.48 6,042.55 5,944.36 6,003.82 0.0M
2024-08-07 5,957.79 6,038.14 5,949.24 6,033.97 0.0M
2024-08-06 5,987.28 6,012.43 5,914.77 5,957.79 0.0M
2024-08-05 6,130.63 6,130.63 5,902.51 5,987.28 0.0M
2024-08-02 6,212.25 6,212.25 6,089.19 6,130.63 0.0M
2024-08-01 6,328.20 6,330.39 6,191.93 6,212.25 0.0M
2024-07-31 6,322.78 6,353.74 6,279.51 6,307.20 0.0M
2024-07-30 6,284.46 6,333.36 6,260.92 6,322.78 0.0M
2024-07-29 6,231.32 6,295.08 6,227.06 6,284.46 0.0M
2024-07-26 6,173.96 6,246.77 6,142.12 6,231.32 0.0M
2024-07-25 6,078.48 6,187.48 6,023.07 6,173.96 0.0M
2024-07-24 6,090.47 6,108.14 6,032.37 6,078.48 0.0M
2024-07-23 6,091.98 6,104.97 6,060.01 6,090.47 0.0M
2024-07-22 6,031.67 6,117.66 6,031.67 6,091.98 0.0M
2024-07-19 6,021.65 6,068.27 6,021.65 6,031.67 0.0M
2024-07-18 6,052.58 6,104.38 6,038.66 6,045.65 0.0M
2024-07-17 6,125.82 6,127.34 6,052.58 6,052.58 0.0M
2024-07-16 6,116.52 6,132.04 6,076.56 6,125.82 0.0M
2024-07-15 6,161.83 6,205.72 6,116.52 6,116.52 0.0M
2024-07-12 6,117.91 6,172.46 6,117.91 6,161.83 0.0M
2024-07-11 6,166.40 6,184.27 6,117.16 6,117.91 0.0M
2024-07-10 6,178.43 6,215.07 6,165.93 6,166.40 0.0M
2024-07-09 6,186.34 6,234.83 6,172.60 6,178.43 0.0M
2024-07-08 6,172.14 6,225.14 6,170.33 6,186.34 0.0M
2024-07-05 6,155.28 6,219.52 6,155.28 6,172.14 0.0M
2024-07-04 6,124.62 6,180.48 6,124.23 6,155.28 0.0M
2024-07-03 6,096.17 6,135.10 6,091.96 6,124.62 0.0M
2024-07-02 6,112.45 6,112.45 6,062.42 6,096.17 0.0M
2024-07-01 6,202.88 6,232.39 6,107.94 6,112.45 0.0M
2024-06-28 6,239.34 6,266.58 6,195.86 6,202.88 0.0M
2024-06-27 6,171.57 6,254.30 6,171.44 6,239.34 0.0M
2024-06-26 6,193.25 6,239.53 6,153.63 6,171.57 0.0M
2024-06-25 6,210.97 6,221.01 6,169.25 6,193.25 0.0M
2024-06-24 6,167.06 6,244.23 6,163.19 6,210.97 0.0M
2024-06-21 6,175.72 6,204.58 6,134.45 6,167.06 0.0M
2024-06-20 6,129.73 6,190.18 6,116.67 6,175.72 0.0M
2024-06-19 6,135.04 6,135.27 6,089.82 6,129.73 0.0M
2024-06-18 6,086.73 6,155.85 6,086.73 6,135.04 0.0M
2024-06-17 6,069.24 6,120.38 6,065.22 6,086.73 0.0M
2024-06-14 6,101.39 6,111.85 6,051.08 6,069.24 0.0M
2024-06-13 6,128.40 6,174.04 6,089.84 6,101.39 0.0M
2024-06-12 5,998.78 6,134.34 5,998.78 6,128.40 0.0M
2024-06-11 6,040.67 6,091.51 5,989.34 5,998.78 0.0M
2024-06-10 6,081.04 6,081.04 6,020.25 6,040.67 0.0M
2024-06-07 6,098.72 6,120.71 6,058.98 6,081.04 0.0M
2024-06-06 6,107.06 6,129.11 6,078.35 6,098.72 0.0M
2024-06-05 6,036.57 6,086.54 6,033.50 6,081.20 0.0M
2024-06-04 5,962.18 6,043.21 5,956.59 6,036.57 0.0M
2024-06-03 5,962.20 6,055.18 5,962.18 5,962.18 0.0M
2024-05-31 5,932.35 5,991.92 5,932.35 5,962.20 0.0M
2024-05-30 5,916.94 5,950.68 5,903.66 5,932.35 0.0M
2024-05-29 5,959.06 5,959.06 5,916.94 5,916.94 0.0M
2024-05-28 6,071.71 6,080.19 5,956.94 5,959.06 0.0M
2024-05-24 6,022.73 6,078.13 5,962.74 6,071.71 0.0M
2024-05-23 6,010.45 6,042.11 6,001.60 6,022.73 0.0M
2024-05-22 6,020.21 6,020.21 5,971.42 6,010.45 0.0M
2024-05-21 6,037.26 6,039.20 5,996.84 6,020.21 0.0M
2024-05-20 6,024.89 6,044.18 6,013.49 6,037.26 0.0M
2024-05-17 6,026.77 6,050.71 5,993.60 6,024.89 0.0M
2024-05-16 6,024.81 6,037.83 5,984.32 6,026.77 0.0M
2024-05-15 6,011.27 6,063.12 5,995.32 6,024.81 0.0M
2024-05-14 5,965.94 6,020.95 5,963.94 6,011.27 0.0M
2024-05-13 6,032.97 6,055.22 5,960.44 5,965.94 0.0M
2024-05-10 6,008.77 6,049.85 6,004.34 6,032.97 0.0M
2024-05-09 5,992.62 6,035.74 5,982.53 6,008.77 0.0M
2024-05-08 5,929.61 6,016.34 5,929.61 5,992.62 0.0M
2024-05-07 5,833.04 5,938.83 5,833.04 5,929.61 0.0M
2024-05-03 5,728.69 5,844.34 5,728.69 5,833.04 0.0M
2024-05-02 5,736.44 5,736.44 5,683.54 5,728.69 0.0M
2024-05-01 5,689.68 5,698.59 5,665.46 5,685.92 0.0M
2024-04-30 5,692.03 5,737.47 5,683.52 5,689.68 0.0M
2024-04-29 5,728.70 5,743.89 5,678.91 5,692.03 0.0M
2024-04-26 5,660.10 5,736.62 5,660.10 5,728.70 0.0M
2024-04-25 5,706.86 5,706.86 5,568.69 5,660.10 0.0M
2024-04-24 5,780.15 5,798.51 5,706.86 5,706.86 0.0M
2024-04-23 5,746.09 5,810.53 5,746.09 5,780.15 0.0M
2024-04-22 5,660.65 5,773.65 5,659.92 5,746.09 0.0M
2024-04-19 5,693.48 5,693.48 5,624.21 5,660.65 0.0M
2024-04-18 5,659.01 5,707.31 5,659.01 5,693.48 0.0M
2024-04-17 5,654.90 5,713.58 5,636.90 5,659.01 0.0M
2024-04-16 5,747.93 5,747.93 5,636.03 5,654.90 0.0M
2024-04-15 5,729.97 5,790.85 5,714.93 5,747.93 0.0M
2024-04-12 5,712.95 5,772.71 5,712.95 5,729.97 0.0M
2024-04-11 5,710.16 5,716.35 5,665.43 5,712.95 0.0M
2024-04-10 5,708.67 5,737.80 5,652.80 5,702.70 0.0M
2024-04-09 5,674.83 5,709.35 5,651.17 5,708.67 0.0M
2024-04-08 5,688.15 5,689.04 5,647.24 5,674.83 0.0M
2024-04-05 5,705.52 5,705.52 5,626.70 5,688.15 0.0M
2024-04-04 5,708.84 5,711.11 5,677.21 5,705.52 0.0M
2024-04-03 5,745.16 5,748.49 5,682.81 5,708.84 0.0M
2024-04-02 5,850.45 5,859.61 5,736.10 5,745.16 0.0M
2024-03-28 5,846.96 5,886.18 5,839.12 5,850.45 0.0M
2024-03-27 5,824.04 5,859.73 5,823.76 5,846.96 0.0M
2024-03-26 5,839.18 5,854.76 5,808.30 5,824.04 0.0M
2024-03-25 5,878.15 5,885.67 5,832.00 5,839.18 0.0M
2024-03-22 5,853.16 5,895.35 5,853.16 5,878.15 0.0M
2024-03-21 5,731.64 5,865.03 5,728.29 5,853.16 0.0M
2024-03-20 5,731.44 5,773.61 5,725.06 5,725.06 0.0M
2024-03-19 5,747.30 5,747.30 5,707.16 5,731.44 0.0M
2024-03-18 5,729.40 5,760.28 5,716.63 5,747.30 0.0M
2024-03-15 5,750.19 5,767.09 5,721.37 5,729.40 0.0M
2024-03-14 5,759.50 5,776.54 5,721.75 5,750.19 0.0M
2024-03-13 5,763.51 5,773.12 5,742.30 5,759.50 0.0M
2024-03-12 5,680.46 5,763.51 5,680.28 5,763.51 0.0M
2024-03-11 5,732.68 5,732.68 5,650.59 5,680.46 0.0M
2024-03-08 5,729.69 5,762.84 5,704.60 5,732.68 0.0M
2024-03-07 5,726.07 5,750.22 5,715.82 5,729.69 0.0M
2024-03-06 5,745.05 5,771.22 5,709.89 5,726.07 0.0M
2024-03-05 5,741.85 5,765.55 5,724.60 5,745.05 0.0M
2024-03-04 5,747.49 5,755.50 5,722.11 5,741.85 0.0M
2024-03-01 5,753.24 5,787.98 5,706.90 5,747.49 0.0M
2024-02-29 5,724.78 5,774.09 5,721.91 5,753.24 0.0M
2024-02-28 5,753.16 5,781.08 5,724.78 5,724.78 0.0M
2024-02-27 5,830.80 5,832.61 5,737.72 5,753.16 0.0M
2024-02-26 5,827.15 5,869.75 5,819.46 5,830.80 0.0M
2024-02-23 5,798.63 5,835.38 5,785.37 5,827.15 0.0M
2024-02-22 5,774.97 5,822.30 5,752.93 5,798.63 0.0M
2024-02-21 5,791.02 5,818.77 5,747.33 5,774.97 0.0M
2024-02-20 5,765.92 5,795.79 5,761.88 5,791.02 0.0M
2024-02-19 5,751.38 5,774.50 5,697.21 5,765.92 0.0M
2024-02-16 5,635.71 5,757.26 5,635.71 5,751.38 0.0M
2024-02-15 5,637.44 5,767.46 5,581.76 5,635.71 0.0M
2024-02-14 5,542.57 5,637.44 5,542.57 5,637.44 0.0M
2024-02-13 5,657.46 5,658.31 5,517.51 5,542.57 0.0M
2024-02-12 5,665.24 5,704.65 5,642.77 5,657.46 0.0M
2024-02-09 5,600.56 5,667.81 5,599.48 5,665.24 0.0M
2024-02-08 5,556.99 5,625.07 5,544.22 5,600.56 0.0M
2024-02-07 5,583.98 5,600.65 5,550.37 5,556.99 0.0M
2024-02-06 5,601.58 5,641.54 5,565.09 5,583.98 0.0M
2024-02-05 5,601.83 5,629.35 5,590.55 5,601.58 0.0M
2024-02-02 5,580.72 5,639.75 5,580.72 5,601.83 0.0M
2024-02-01 5,555.98 5,595.14 5,555.98 5,580.72 0.0M
2024-01-31 5,598.68 5,626.54 5,555.98 5,555.98 0.0M
2024-01-30 5,554.62 5,628.06 5,549.51 5,598.68 0.0M
2024-01-29 5,568.66 5,594.58 5,546.49 5,554.62 0.0M
2024-01-26 5,535.02 5,586.60 5,522.68 5,568.66 0.0M
2024-01-25 5,524.96 5,543.69 5,516.51 5,535.02 0.0M
2024-01-24 5,485.91 5,531.50 5,466.49 5,524.96 0.0M
2024-01-23 5,513.92 5,520.66 5,458.98 5,485.91 0.0M
2024-01-22 5,501.62 5,527.64 5,494.74 5,513.92 0.0M
2024-01-19 5,481.60 5,547.56 5,481.60 5,501.62 0.0M
2024-01-18 5,419.57 5,486.68 5,392.01 5,481.60 0.0M
2024-01-17 5,443.08 5,443.08 5,372.44 5,419.33 0.0M
2024-01-16 5,433.58 5,465.79 5,398.49 5,443.08 0.0M
2024-01-15 5,461.19 5,477.49 5,424.07 5,433.58 0.0M
2024-01-12 5,383.56 5,468.63 5,383.56 5,461.19 0.0M
2024-01-11 5,433.09 5,482.63 5,383.56 5,383.56 0.0M
2024-01-10 5,373.72 5,436.01 5,368.90 5,433.09 0.0M
2024-01-09 5,411.68 5,433.66 5,342.18 5,373.72 0.0M
2024-01-08 5,358.55 5,411.98 5,350.22 5,411.68 0.0M
2024-01-05 5,362.43 5,368.81 5,320.48 5,358.55 0.0M
2024-01-04 5,287.88 5,364.52 5,277.12 5,362.43 0.0M
2024-01-03 5,306.36 5,321.18 5,265.38 5,287.88 0.0M
2024-01-02 5,368.62 5,383.25 5,289.08 5,306.36 0.0M